678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201500,348432675,2995,2995,2995,2995,1989
|
|
20240819,201400,348432675,2995,2995,2995,2995,0
|
|
20240819,201300,348432675,2995,2995,2995,2995,0
|
|
20240819,201200,348432675,2995,2995,2995,2995,0
|
|
20240819,201100,348432675,2995,2995,2995,2995,0
|
|
20240819,201000,348432675,2995,2995,2995,2995,0
|
|
20240819,200900,348432675,2995,2995,2995,2995,0
|
|
20240819,200800,348432675,2995,2995,2995,2995,0
|
|
20240819,200700,348432675,2995,2995,2995,2995,0
|
|
20240819,200600,348432675,2995,2995,2995,2995,0
|
|
20240819,200500,348432675,2995,2995,2995,2995,0
|
|
20240819,200400,348432675,2995,2995,2995,2995,0
|
|
20240819,200300,348432675,2995,2995,2995,2995,0
|
|
20240819,200200,348432675,2995,2995,2995,2995,0
|
|
20240819,200100,348432675,2995,2995,2995,2995,0
|
|
20240819,200000,348432675,2995,2995,2995,2995,0
|
|
20240819,195900,348432675,2995,2995,2995,2995,0
|
|
20240819,195800,348432675,2995,2995,2995,2995,0
|
|
20240819,195700,348432675,2995,2995,2995,2995,0
|
|
20240819,195600,348432675,2995,2995,2995,2995,0
|
|
20240819,195500,348432675,2995,2995,2995,2995,0
|
|
20240819,195400,348432675,2995,2995,2995,2995,0
|
|
20240819,195300,348432675,2995,2995,2995,2995,0
|
|
20240819,195200,348432675,2995,2995,2995,2995,0
|
|
20240819,195100,348432675,2995,2995,2995,2995,0
|
|
20240819,195000,348432675,2995,2995,2995,2995,0
|
|
20240819,194900,348432675,2995,2995,2995,2995,0
|
|
20240819,194800,348432675,2995,2995,2995,2995,0
|
|
20240819,194700,348432675,2995,2995,2995,2995,0
|
|
20240819,194600,348432675,2995,2995,2995,2995,0
|
|
20240819,194500,348432675,2995,2995,2995,2995,1989
|
|
20240819,194400,348432675,2995,2995,2995,2995,0
|
|
20240819,194300,348432675,2995,2995,2995,2995,0
|
|
20240819,194200,348432675,2995,2995,2995,2995,0
|
|
20240819,194100,348432675,2995,2995,2995,2995,0
|
|
20240819,194000,348432675,2995,2995,2995,2995,0
|
|
20240819,193900,348432675,2995,2995,2995,2995,0
|
|
20240819,193800,348432675,2995,2995,2995,2995,0
|
|
20240819,193700,348432675,2995,2995,2995,2995,0
|
|
20240819,193600,348432675,2995,2995,2995,2995,0
|
|
20240819,193500,348432675,2995,2995,2995,2995,0
|
|
20240819,193400,348432675,2995,2995,2995,2995,0
|
|
20240819,193300,348432675,2995,2995,2995,2995,0
|
|
20240819,193200,348432675,2995,2995,2995,2995,0
|
|
20240819,193100,348432675,2995,2995,2995,2995,0
|
|
20240819,193000,348432675,2995,2995,2995,2995,0
|
|
20240819,192900,348432675,2995,2995,2995,2995,0
|
|
20240819,192800,348432675,2995,2995,2995,2995,0
|
|
20240819,192700,348432675,2995,2995,2995,2995,0
|
|
20240819,192600,348432675,2995,2995,2995,2995,0
|
|
20240819,192500,348432675,2995,2995,2995,2995,0
|
|
20240819,192400,348432675,2995,2995,2995,2995,0
|
|
20240819,192300,348432675,2995,2995,2995,2995,0
|
|
20240819,192200,348432675,2995,2995,2995,2995,0
|
|
20240819,192100,348432675,2995,2995,2995,2995,0
|
|
20240819,192000,348432675,2995,2995,2995,2995,0
|
|
20240819,191900,348432675,2995,2995,2995,2995,0
|
|
20240819,191800,348432675,2995,2995,2995,2995,0
|
|
20240819,191700,348432675,2995,2995,2995,2995,0
|
|
20240819,191600,348432675,2995,2995,2995,2995,0
|
|
20240819,191500,348432675,2995,2995,2995,2995,1989
|
|
20240819,191400,348432675,2995,2995,2995,2995,0
|
|
20240819,191300,348432675,2995,2995,2995,2995,0
|
|
20240819,191200,348432675,2995,2995,2995,2995,0
|
|
20240819,191100,348432675,2995,2995,2995,2995,0
|
|
20240819,191000,348432675,2995,2995,2995,2995,0
|
|
20240819,190900,348432675,2995,2995,2995,2995,0
|
|
20240819,190800,348432675,2995,2995,2995,2995,0
|
|
20240819,190700,348432675,2995,2995,2995,2995,0
|
|
20240819,190600,348432675,2995,2995,2995,2995,0
|
|
20240819,190500,348432675,2995,2995,2995,2995,0
|
|
20240819,190400,348432675,2995,2995,2995,2995,0
|
|
20240819,190300,348432675,2995,2995,2995,2995,0
|
|
20240819,190200,348432675,2995,2995,2995,2995,0
|
|
20240819,190100,348432675,2995,2995,2995,2995,0
|
|
20240819,190000,348432675,2995,2995,2995,2995,0
|
|
20240819,185900,348432675,2995,2995,2995,2995,0
|
|
20240819,185800,348432675,2995,2995,2995,2995,0
|
|
20240819,185700,348432675,2995,2995,2995,2995,0
|
|
20240819,185600,348432675,2995,2995,2995,2995,0
|
|
20240819,185500,348432675,2995,2995,2995,2995,0
|
|
20240819,185400,348432675,2995,2995,2995,2995,0
|
|
20240819,185300,348432675,2995,2995,2995,2995,0
|
|
20240819,185200,348432675,2995,2995,2995,2995,0
|
|
20240819,185100,348432675,2995,2995,2995,2995,0
|
|
20240819,185000,348432675,2995,2995,2995,2995,0
|
|
20240819,184900,348432675,2995,2995,2995,2995,0
|
|
20240819,184800,348432675,2995,2995,2995,2995,0
|
|
20240819,184700,348432675,2995,2995,2995,2995,0
|
|
20240819,184600,348432675,2995,2995,2995,2995,0
|
|
20240819,184500,348432675,2995,2995,2995,2995,1989
|
|
20240819,184400,348432675,2995,2995,2995,2995,0
|
|
20240819,184300,348432675,2995,2995,2995,2995,0
|
|
20240819,184200,348432675,2995,2995,2995,2995,0
|
|
20240819,184100,348432675,2995,2995,2995,2995,0
|
|
20240819,184000,348432675,2995,2995,2995,2995,0
|
|
20240819,183900,348432675,2995,2995,2995,2995,0
|
|
20240819,183800,348432675,2995,2995,2995,2995,0
|
|
20240819,183700,348432675,2995,2995,2995,2995,0
|
|
20240819,183600,348432675,2995,2995,2995,2995,0
|
|
20240819,183500,348432675,2995,2995,2995,2995,0
|
|
20240819,183400,348432675,2995,2995,2995,2995,0
|
|
20240819,183300,348432675,2995,2995,2995,2995,0
|
|
20240819,183200,348432675,2995,2995,2995,2995,0
|
|
20240819,183100,348432675,2995,2995,2995,2995,0
|
|
20240819,183000,348432675,2995,2995,2995,2995,0
|
|
20240819,182900,348432675,2995,2995,2995,2995,0
|
|
20240819,182800,348432675,2995,2995,2995,2995,0
|
|
20240819,182700,348432675,2995,2995,2995,2995,0
|
|
20240819,182600,348432675,2995,2995,2995,2995,0
|
|
20240819,182500,348432675,2995,2995,2995,2995,0
|
|
20240819,182400,348432675,2995,2995,2995,2995,0
|
|
20240819,182300,348432675,2995,2995,2995,2995,0
|
|
20240819,182200,348432675,2995,2995,2995,2995,0
|
|
20240819,182100,348432675,2995,2995,2995,2995,0
|
|
20240819,182000,348432675,2995,2995,2995,2995,0
|
|
20240819,181900,348432675,2995,2995,2995,2995,0
|
|
20240819,181800,348432675,2995,2995,2995,2995,0
|
|
20240819,181700,348432675,2995,2995,2995,2995,0
|
|
20240819,181600,348432675,2995,2995,2995,2995,0
|
|
20240819,181500,348432675,2995,2995,2995,2995,1989
|
|
20240819,181400,348432675,2995,2995,2995,2995,0
|
|
20240819,181300,348432675,2995,2995,2995,2995,0
|
|
20240819,181200,348432675,2995,2995,2995,2995,0
|
|
20240819,181100,348432675,2995,2995,2995,2995,0
|
|
20240819,181000,348432675,2995,2995,2995,2995,0
|
|
20240819,180900,348432675,2995,2995,2995,2995,0
|
|
20240819,180800,348432675,2995,2995,2995,2995,0
|
|
20240819,180700,348432675,2995,2995,2995,2995,0
|
|
20240819,180600,348432675,2995,2995,2995,2995,0
|
|
20240819,180500,348432675,2995,2995,2995,2995,0
|
|
20240819,180400,348432675,2995,2995,2995,2995,0
|
|
20240819,180300,348432675,2995,2995,2995,2995,0
|
|
20240819,180200,348432675,2995,2995,2995,2995,0
|
|
20240819,180100,348432675,2995,2995,2995,2995,0
|
|
20240819,180000,348432675,2995,2995,2995,2995,0
|
|
20240819,175900,348432675,2995,2995,2995,2995,0
|
|
20240819,175800,348432675,2995,2995,2995,2995,0
|
|
20240819,175700,348432675,2995,2995,2995,2995,0
|
|
20240819,175600,348432675,2995,2995,2995,2995,0
|
|
20240819,175500,348432675,2995,2995,2995,2995,0
|
|
20240819,175400,348432675,2995,2995,2995,2995,0
|
|
20240819,175300,348432675,2995,2995,2995,2995,0
|
|
20240819,175200,348432675,2995,2995,2995,2995,0
|
|
20240819,175100,348432675,2995,2995,2995,2995,0
|
|
20240819,175000,348432675,2995,2995,2995,2995,0
|
|
20240819,174900,348432675,2995,2995,2995,2995,0
|
|
20240819,174800,348432675,2995,2995,2995,2995,0
|
|
20240819,174700,348432675,2995,2995,2995,2995,0
|
|
20240819,174600,348432675,2995,2995,2995,2995,0
|
|
20240819,174500,348432675,2995,2995,2995,2995,1989
|
|
20240819,174400,348432675,2995,2995,2995,2995,0
|
|
20240819,174300,348432675,2995,2995,2995,2995,0
|
|
20240819,174200,348432675,2995,2995,2995,2995,0
|
|
20240819,174100,348432675,2995,2995,2995,2995,0
|
|
20240819,174000,348432675,2995,2995,2995,2995,0
|
|
20240819,173900,348432675,2995,2995,2995,2995,0
|
|
20240819,173800,348432675,2995,2995,2995,2995,0
|
|
20240819,173700,348432675,2995,2995,2995,2995,0
|
|
20240819,173600,348432675,2995,2995,2995,2995,0
|
|
20240819,173500,348432675,2995,2995,2995,2995,0
|
|
20240819,173400,348432675,2995,2995,2995,2995,0
|
|
20240819,173300,348432675,2995,2995,2995,2995,0
|
|
20240819,173200,348432675,2995,2995,2995,2995,0
|
|
20240819,173100,348432675,2995,2995,2995,2995,0
|
|
20240819,173000,348432675,2995,2995,2995,2995,0
|
|
20240819,172900,348432675,2995,2995,2995,2995,0
|
|
20240819,172800,348432675,2995,2995,2995,2995,0
|
|
20240819,172700,348432675,2995,2995,2995,2995,0
|
|
20240819,172600,348432675,2995,2995,2995,2995,0
|
|
20240819,172500,348432675,2995,2995,2995,2995,0
|
|
20240819,172400,348432675,2995,2995,2995,2995,0
|
|
20240819,172300,348432675,2995,2995,2995,2995,0
|
|
20240819,172200,348432675,2995,2995,2995,2995,0
|
|
20240819,172100,348432675,2995,2995,2995,2995,0
|
|
20240819,172000,348432675,2995,2995,2995,2995,0
|
|
20240819,171900,348432675,2995,2995,2995,2995,0
|
|
20240819,171800,348432675,2995,2995,2995,2995,0
|
|
20240819,171700,348432675,2995,2995,2995,2995,0
|
|
20240819,171600,348432675,2995,2995,2995,2995,0
|
|
20240819,171500,348432675,2995,2995,2995,2995,1989
|
|
20240819,171400,348432675,2995,2995,2995,2995,0
|
|
20240819,171300,348432675,2995,2995,2995,2995,0
|
|
20240819,171200,348432675,2995,2995,2995,2995,0
|
|
20240819,171100,348432675,2995,2995,2995,2995,0
|
|
20240819,171000,348432675,2995,2995,2995,2995,0
|
|
20240819,170900,348432675,2995,2995,2995,2995,0
|
|
20240819,170800,348432675,2995,2995,2995,2995,0
|
|
20240819,170700,348432675,2995,2995,2995,2995,0
|
|
20240819,170600,348432675,2995,2995,2995,2995,0
|
|
20240819,170500,348432675,2995,2995,2995,2995,0
|
|
20240819,170400,348432675,2995,2995,2995,2995,0
|
|
20240819,170300,348432675,2995,2995,2995,2995,0
|
|
20240819,170200,348432675,2995,2995,2995,2995,0
|
|
20240819,170100,348432675,2995,2995,2995,2995,0
|
|
20240819,170000,348432675,2995,2995,2995,2995,0
|
|
20240819,165900,348432675,2995,2995,2995,2995,0
|
|
20240819,165800,348432675,2995,2995,2995,2995,0
|
|
20240819,165700,348432675,2995,2995,2995,2995,0
|
|
20240819,165600,348432675,2995,2995,2995,2995,0
|
|
20240819,165500,348432675,2995,2995,2995,2995,0
|
|
20240819,165400,348432675,2995,2995,2995,2995,0
|
|
20240819,165300,348432675,2995,2995,2995,2995,0
|
|
20240819,165200,348432675,2995,2995,2995,2995,0
|
|
20240819,165100,348432675,2995,2995,2995,2995,0
|
|
20240819,165000,348432675,2995,2995,2995,2995,0
|
|
20240819,164900,348432675,2995,2995,2995,2995,0
|
|
20240819,164800,348432675,2995,2995,2995,2995,0
|
|
20240819,164700,348432675,2995,2995,2995,2995,0
|
|
20240819,164600,348432675,2995,2995,2995,2995,0
|
|
20240819,164500,348432675,2995,2995,2995,2995,1989
|
|
20240819,164400,348432675,2995,2995,2995,2995,0
|
|
20240819,164300,348432675,2995,2995,2995,2995,0
|
|
20240819,164200,348432675,2995,2995,2995,2995,0
|
|
20240819,164100,348432675,2995,2995,2995,2995,0
|
|
20240819,164000,348432675,2995,2995,2995,2995,0
|
|
20240819,163900,348432675,2995,2995,2995,2995,0
|
|
20240819,163800,348432675,2995,2995,2995,2995,0
|
|
20240819,163700,348432675,2995,2995,2995,2995,0
|
|
20240819,163600,348432675,2995,2995,2995,2995,0
|
|
20240819,163500,348432675,2995,2995,2995,2995,0
|
|
20240819,163400,348432675,2995,2995,2995,2995,0
|
|
20240819,163300,348432675,2995,2995,2995,2995,0
|
|
20240819,163200,348432675,2995,2995,2995,2995,0
|
|
20240819,163100,348432675,2995,2995,2995,2995,0
|
|
20240819,163000,348432675,2995,2995,2995,2995,0
|
|
20240819,162900,348432675,2995,2995,2995,2995,0
|
|
20240819,162800,348432675,2995,2995,2995,2995,0
|
|
20240819,162700,348432675,2995,2995,2995,2995,0
|
|
20240819,162600,348432675,2995,2995,2995,2995,0
|
|
20240819,162500,348432675,2995,2995,2995,2995,0
|
|
20240819,162400,348432675,2995,2995,2995,2995,0
|
|
20240819,162300,348432675,2995,2995,2995,2995,0
|
|
20240819,162200,348432675,2995,2995,2995,2995,0
|
|
20240819,162100,348432675,2995,2995,2995,2995,0
|
|
20240819,162000,348432675,2995,2995,2995,2995,0
|
|
20240819,161900,348432675,2995,2995,2995,2995,0
|
|
20240819,161800,348432675,2995,2995,2995,2995,0
|
|
20240819,161700,348432675,2995,2995,2995,2995,0
|
|
20240819,161600,348432675,2995,2995,2995,2995,0
|
|
20240819,161500,348432675,2995,2995,2995,2995,1989
|
|
20240819,161400,348432675,2995,2995,2995,2995,0
|
|
20240819,161300,348432675,2995,2995,2995,2995,0
|
|
20240819,161200,348432675,2995,2995,2995,2995,0
|
|
20240819,161100,348432675,2995,2995,2995,2995,0
|
|
20240819,161000,348432675,2995,2995,2995,2995,0
|
|
20240819,160900,348432675,2995,2995,2995,2995,0
|
|
20240819,160800,348432675,2995,2995,2995,2995,0
|
|
20240819,160700,348432675,2995,2995,2995,2995,0
|
|
20240819,160600,348432675,2995,2995,2995,2995,0
|
|
20240819,160500,348432675,2995,2995,2995,2995,0
|
|
20240819,160400,348432675,2995,2995,2995,2995,0
|
|
20240819,160300,348432675,2995,2995,2995,2995,0
|
|
20240819,160200,348432675,2995,2995,2995,2995,0
|
|
20240819,160100,348432675,2995,2995,2995,2995,0
|
|
20240819,160000,348432675,2995,2995,2995,2995,0
|
|
20240819,155900,348432675,2995,2995,2995,2995,0
|
|
20240819,155800,348432675,2995,2995,2995,2995,0
|
|
20240819,155700,348432675,2995,2995,2995,2995,0
|
|
20240819,155600,348432675,2995,2995,2995,2995,0
|
|
20240819,155500,348432675,2995,2995,2995,2995,0
|
|
20240819,155400,348432675,2995,2995,2995,2995,0
|
|
20240819,155300,348432675,2995,2995,2995,2995,0
|
|
20240819,155200,348432675,2995,2995,2995,2995,0
|
|
20240819,155100,348432675,2995,2995,2995,2995,0
|
|
20240819,155000,348432675,2995,2995,2995,2995,0
|
|
20240819,154900,348432675,2995,2995,2995,2995,0
|
|
20240819,154800,348432675,2995,2995,2995,2995,0
|
|
20240819,154700,348432675,2995,2995,2995,2995,0
|
|
20240819,154600,348432675,2995,2995,2995,2995,0
|
|
20240819,154500,348432675,2995,2995,2995,2995,1989
|
|
20240819,154400,348432675,2995,2995,2995,2995,0
|
|
20240819,154300,348432675,2995,2995,2995,2995,0
|
|
20240819,154200,348432675,2995,2995,2995,2995,0
|
|
20240819,154100,348432675,2995,2995,2995,2995,0
|
|
20240819,154000,348432675,2995,2995,2995,2995,0
|
|
20240819,153900,348432675,2995,2995,2995,2995,0
|
|
20240819,153800,348432675,2995,2995,2995,2995,0
|
|
20240819,153700,348432675,2995,2995,2995,2995,0
|
|
20240819,153600,348432675,2995,2995,2995,2995,0
|
|
20240819,153500,348432675,2995,2995,2995,2995,0
|
|
20240819,153400,348432675,2995,2995,2995,2995,0
|
|
20240819,153300,348432675,2995,2995,2995,2995,0
|
|
20240819,153200,348432675,2995,2995,2995,2995,0
|
|
20240819,153100,348432675,2995,2995,2995,2995,0
|
|
20240819,153000,348432675,2995,2995,2995,2995,1989
|
|
20240819,152900,342475620,3000,3000,3000,3000,0
|
|
20240819,152800,342475620,3000,3000,3000,3000,0
|
|
20240819,152700,342475620,3000,3000,3000,3000,0
|
|
20240819,152600,342475620,3000,3000,3000,3000,0
|
|
20240819,152500,342475620,3000,3000,3000,3000,0
|
|
20240819,152400,342475620,3000,3000,3000,3000,0
|
|
20240819,152300,342475620,3000,3000,3000,3000,0
|
|
20240819,152200,342475620,3000,3000,3000,3000,0
|
|
20240819,152100,342475620,3000,3000,3000,3000,0
|
|
20240819,152000,342475620,3000,3000,3000,3000,0
|
|
20240819,151900,342475620,3000,2995,3000,2990,801
|
|
20240819,151800,340076645,2995,2995,2995,2995,27
|
|
20240819,151700,339995780,2995,2995,2995,2995,276
|
|
20240819,151600,339169160,2990,2990,2990,2990,328
|
|
20240819,151500,338188440,2990,2995,2995,2990,314
|
|
20240819,151400,337249110,2990,3000,3000,2990,314
|
|
20240819,151300,336309595,3000,3000,3000,2990,377
|
|
20240819,151200,335180940,2990,3000,3000,2990,314
|
|
20240819,151100,334241515,3000,3000,3000,2995,367
|
|
20240819,151000,333141690,3000,2990,3000,2990,508
|
|
20240819,150900,331621780,2990,2995,2995,2990,333
|
|
20240819,150800,330625620,2995,2990,2995,2990,275
|
|
20240819,150700,329803365,2995,2995,2995,2995,136
|
|
20240819,150600,329396045,3000,2990,3000,2990,389
|
|
20240819,150500,328232485,2995,2995,2995,2990,274
|
|
20240819,150400,327412855,2995,3000,3000,2995,87
|
|
20240819,150300,327152280,2995,2995,2995,2990,463
|
|
20240819,150200,325767220,2995,2995,2995,2990,374
|
|
20240819,150100,324648385,2995,2995,2995,2990,376
|
|
20240819,150000,323523820,2995,3000,3000,2995,134
|
|
20240819,145900,323122485,2995,2990,2995,2990,375
|
|
20240819,145800,322000985,2995,2995,2995,2990,334
|
|
20240819,145700,321001765,2995,2995,2995,2995,126
|
|
20240819,145600,320624395,3000,2995,3000,2990,408
|
|
20240819,145500,319403730,2995,2990,2995,2990,397
|
|
20240819,145400,318216245,2995,2995,2995,2995,158
|
|
20240819,145300,317743035,3000,2995,3000,2995,180
|
|
20240819,145200,317203930,2990,2995,2995,2990,594
|
|
20240819,145100,315426535,2990,2995,2995,2990,230
|
|
20240819,145000,314738785,2995,2995,2995,2995,91
|
|
20240819,144900,314466240,3000,3000,3000,3000,163
|
|
20240819,144800,313977240,2995,2995,2995,2995,364
|
|
20240819,144700,312887060,2995,3000,3000,2995,185
|
|
20240819,144600,312332975,2995,2995,3000,2995,892
|
|
20240819,144500,309659470,3000,3000,3000,2995,722
|
|
20240819,144400,307494620,2995,2990,2995,2990,2634
|
|
20240819,144300,299607400,2995,2990,2995,2990,265
|
|
20240819,144200,298814850,2995,2995,2995,2995,197
|
|
20240819,144100,298224835,2990,2995,2995,2990,453
|
|
20240819,144000,296869540,2990,2995,2995,2990,390
|
|
20240819,143900,295702785,2990,2995,2995,2990,290
|
|
20240819,143800,294835675,2995,2995,2995,2990,412
|
|
20240819,143700,293603035,2995,2990,2995,2990,549
|
|
20240819,143600,291960415,2990,2995,2995,2990,399
|
|
20240819,143500,290766510,2990,2995,2995,2990,597
|
|
20240819,143400,288979875,2995,2990,2995,2990,273
|
|
20240819,143300,288163595,2995,2990,2995,2990,433
|
|
20240819,143200,286868280,2995,2990,2995,2990,368
|
|
20240819,143100,285767335,2995,2990,2995,2990,452
|
|
20240819,143000,284414980,2990,2990,2990,2990,0
|
|
20240819,142900,284414980,2990,2995,2995,2990,307
|
|
20240819,142800,283496865,2995,2995,2995,2995,113
|
|
20240819,142700,283158430,2990,2995,2995,2990,296
|
|
20240819,142600,282273020,2995,2995,2995,2995,171
|
|
20240819,142500,281760875,2995,2995,2995,2990,308
|
|
20240819,142400,280839545,2995,2990,2995,2990,491
|
|
20240819,142300,279370400,2990,2995,2995,2990,423
|
|
20240819,142200,278105475,2995,2995,2995,2995,86
|
|
20240819,142100,277847905,2995,2995,2995,2990,251
|
|
20240819,142000,277097270,2995,2990,2995,2990,390
|
|
20240819,141900,275930590,2995,2995,2995,2995,128
|
|
20240819,141800,275547230,3000,2995,3000,2995,59
|
|
20240819,141700,275370520,2995,2995,2995,2990,476
|
|
20240819,141600,273946300,2990,2995,2995,2990,333
|
|
20240819,141500,272950300,2995,2995,2995,2995,219
|
|
20240819,141400,272294395,2995,2995,2995,2995,278
|
|
20240819,141300,271461785,2995,2995,2995,2995,172
|
|
20240819,141200,270946645,3000,3000,3000,2995,503
|
|
20240819,141100,269438815,3000,2995,3000,2995,591
|
|
20240819,141000,267667420,2995,3000,3000,2995,495
|
|
20240819,140900,266183550,2995,2995,2995,2995,2106
|
|
20240819,140800,259876080,3000,2995,3000,2995,534
|
|
20240819,140700,258275925,3000,2995,3000,2995,469
|
|
20240819,140600,256870365,2995,3000,3000,2995,318
|
|
20240819,140500,255916985,2995,2995,2995,2995,259
|
|
20240819,140400,255141280,3000,2995,3000,2995,510
|
|
20240819,140300,253612725,2995,3000,3000,2995,446
|
|
20240819,140200,252276015,2995,2995,3000,2995,677
|
|
20240819,140100,250247805,2995,2995,2995,2995,245
|
|
20240819,140000,249514030,3000,2995,3000,2995,375
|
|
20240819,135900,248390400,3000,3000,3000,3000,146
|
|
20240819,135800,247952400,3000,2995,3000,2995,437
|
|
20240819,135700,246642935,3000,2995,3000,2995,242
|
|
20240819,135600,245918135,3000,3000,3000,3000,158
|
|
20240819,135500,245444135,3000,3000,3000,3000,424
|
|
20240819,135400,244172135,3000,3000,3000,3000,1336
|
|
20240819,135300,240164135,2995,3000,3000,2995,435
|
|
20240819,135200,238860690,2995,2995,2995,2995,236
|
|
20240819,135100,238153870,3000,2995,3000,2995,477
|
|
20240819,135000,236724380,2995,3000,3000,2995,279
|
|
20240819,134900,235888605,3005,3005,3005,3005,110
|
|
20240819,134800,235558055,3000,2995,3000,2995,229
|
|
20240819,134700,234872160,3000,2995,3000,2995,462
|
|
20240819,134600,233487785,3000,2995,3000,2995,356
|
|
20240819,134500,232420895,3000,3000,3000,3000,224
|
|
20240819,134400,231748895,2995,2995,2995,2995,260
|
|
20240819,134300,230970195,3000,3000,3000,3000,239
|
|
20240819,134200,230253195,2995,3005,3005,2995,1042
|
|
20240819,134100,227127475,3005,3005,3005,3005,238
|
|
20240819,134000,226412285,3005,3005,3005,3005,0
|
|
20240819,133900,226412285,3005,3005,3005,3005,240
|
|
20240819,133800,225691085,3005,3005,3005,3005,238
|
|
20240819,133700,224975895,3005,3005,3005,3005,238
|
|
20240819,133600,224260705,3005,3005,3005,3005,0
|
|
20240819,133500,224260705,3005,3005,3005,3005,238
|
|
20240819,133400,223545515,3000,3005,3005,3000,839
|
|
20240819,133300,221027320,3005,3005,3005,3005,239
|
|
20240819,133200,220309125,3005,3005,3005,3005,4018
|
|
20240819,133100,208235035,3005,3005,3005,3005,33
|
|
20240819,133000,208135870,3005,3000,3005,3000,24
|
|
20240819,132900,208063775,3005,3000,3005,3000,262
|
|
20240819,132800,207277470,3005,3005,3005,3005,1
|
|
20240819,132700,207274465,3005,3005,3005,3005,0
|
|
20240819,132600,207274465,3005,3005,3005,3005,2
|
|
20240819,132500,207268455,3005,3005,3005,3005,9
|
|
20240819,132400,207241410,3005,3005,3005,3005,28
|
|
20240819,132300,207157270,3000,3005,3005,3000,55
|
|
20240819,132200,206992245,3005,3005,3005,3005,40
|
|
20240819,132100,206872045,3005,3005,3005,3005,231
|
|
20240819,132000,206177890,3005,3005,3005,3005,334
|
|
20240819,131900,205174220,3005,3005,3005,3005,100
|
|
20240819,131800,204873720,3005,3005,3005,3005,0
|
|
20240819,131700,204873720,3005,3005,3005,3005,0
|
|
20240819,131600,204873720,3005,3005,3005,3005,0
|
|
20240819,131500,204873720,3005,3005,3005,3005,0
|
|
20240819,131400,204873720,3005,3005,3005,3005,1
|
|
20240819,131300,204870715,3005,3005,3005,3005,3
|
|
20240819,131200,204861700,3005,3005,3005,3005,10
|
|
20240819,131100,204831650,3005,3005,3005,3005,34
|
|
20240819,131000,204729480,3005,3005,3005,3005,0
|
|
20240819,130900,204729480,3005,3005,3005,3005,113
|
|
20240819,130800,204389915,3005,3005,3005,3005,200
|
|
20240819,130700,203788915,3005,3005,3005,3005,199
|
|
20240819,130600,203190920,3000,3000,3000,3000,100
|
|
20240819,130500,202890920,3005,3005,3005,3005,200
|
|
20240819,130400,202289920,3005,3005,3005,3005,199
|
|
20240819,130300,201691925,3005,3005,3005,3005,200
|
|
20240819,130200,201090925,3005,3005,3005,3005,0
|
|
20240819,130100,201090925,3005,3005,3005,3005,201
|
|
20240819,130000,200486920,3005,3005,3005,3005,213
|
|
20240819,125900,199846855,3005,3005,3005,3005,200
|
|
20240819,125800,199245855,3005,3005,3005,3005,10
|
|
20240819,125700,199215805,3005,3000,3005,3000,2676
|
|
20240819,125600,191186805,3000,3000,3000,3000,202
|
|
20240819,125500,190580805,3000,3000,3000,3000,200
|
|
20240819,125400,189980805,2995,3000,3000,2995,1833
|
|
20240819,125300,184485120,3000,3000,3000,3000,199
|
|
20240819,125200,183888120,3000,3000,3000,3000,200
|
|
20240819,125100,183288120,3000,3000,3000,3000,201
|
|
20240819,125000,182685120,3000,3000,3000,3000,201
|
|
20240819,124900,182082120,3000,3000,3000,3000,0
|
|
20240819,124800,182082120,3000,3000,3000,3000,200
|
|
20240819,124700,181482120,3000,3000,3000,3000,199
|
|
20240819,124600,180885120,3000,3000,3000,3000,201
|
|
20240819,124500,180282120,3000,3000,3000,3000,2
|
|
20240819,124400,180276120,3000,2995,3000,2995,201
|
|
20240819,124300,179673125,3000,2995,3000,2995,375
|
|
20240819,124200,178548995,3000,3000,3000,3000,199
|
|
20240819,124100,177951995,3000,3000,3000,3000,1
|
|
20240819,124000,177948995,3000,3000,3000,3000,200
|
|
20240819,123900,177348995,3000,3000,3000,3000,200
|
|
20240819,123800,176748995,3000,3000,3000,2995,501
|
|
20240819,123700,175247495,3000,3000,3000,3000,0
|
|
20240819,123600,175247495,3000,3000,3000,3000,199
|
|
20240819,123500,174650495,3000,3000,3000,3000,200
|
|
20240819,123400,174050495,3000,3000,3000,3000,199
|
|
20240819,123300,173453495,3000,3000,3000,3000,202
|
|
20240819,123200,172847495,3000,3000,3000,3000,0
|
|
20240819,123100,172847495,3000,3000,3000,3000,203
|
|
20240819,123000,172238495,3000,3000,3000,3000,200
|
|
20240819,122900,171638495,3000,3000,3000,3000,199
|
|
20240819,122800,171041495,3000,3000,3000,3000,0
|
|
20240819,122700,171041495,3000,3000,3000,3000,200
|
|
20240819,122600,170441495,3000,3000,3000,3000,200
|
|
20240819,122500,169841495,3000,3000,3000,3000,199
|
|
20240819,122400,169244495,3000,3000,3000,3000,0
|
|
20240819,122300,169244495,3000,3000,3000,3000,200
|
|
20240819,122200,168644495,2995,3000,3000,2995,244
|
|
20240819,122100,167912720,3000,3000,3000,3000,226
|
|
20240819,122000,167234720,2995,2995,2995,2995,45
|
|
20240819,121900,167099945,3000,3000,3000,3000,199
|
|
20240819,121800,166502945,3000,3000,3000,3000,200
|
|
20240819,121700,165902945,3000,3000,3000,3000,219
|
|
20240819,121600,165245945,3000,3000,3000,3000,0
|
|
20240819,121500,165245945,3000,3000,3000,3000,215
|
|
20240819,121400,164600945,3000,3000,3000,3000,199
|
|
20240819,121300,164003945,3000,3000,3000,3000,202
|
|
20240819,121200,163397945,3000,3000,3000,3000,199
|
|
20240819,121100,162800945,2995,2995,2995,2995,61
|
|
20240819,121000,162618250,3000,2995,3000,2995,235
|
|
20240819,120900,161913425,3000,3000,3000,3000,199
|
|
20240819,120800,161316425,3000,3000,3000,3000,200
|
|
20240819,120700,160716425,3000,3000,3000,3000,0
|
|
20240819,120600,160716425,3000,3000,3000,3000,201
|
|
20240819,120500,160113425,2995,3000,3000,2995,2114
|
|
20240819,120400,153772045,2995,3005,3005,2995,3108
|
|
20240819,120300,144451945,3005,3005,3005,3005,0
|
|
20240819,120200,144451945,3005,3000,3005,3000,256
|
|
20240819,120100,143682785,3005,3005,3005,3005,201
|
|
20240819,120000,143078780,3005,3005,3005,3005,200
|
|
20240819,115900,142477780,3000,3000,3000,3000,390
|
|
20240819,115800,141307780,3000,3000,3005,3000,313
|
|
20240819,115700,140367780,3005,3000,3005,3000,226
|
|
20240819,115600,139688785,3000,3000,3005,3000,285
|
|
20240819,115500,138832785,3000,3000,3000,3000,47
|
|
20240819,115400,138691785,3005,3000,3005,3000,6987
|
|
20240819,115300,117729790,2995,2995,3000,2995,664
|
|
20240819,115200,115740110,3000,2995,3000,2995,222
|
|
20240819,115100,115074225,2995,3000,3000,2995,290
|
|
20240819,115000,114204675,2995,2995,2995,2995,45
|
|
20240819,114900,114069900,3000,2995,3000,2995,221
|
|
20240819,114800,113407010,2995,3000,3000,2995,227
|
|
20240819,114700,112726145,2995,3000,3000,2995,245
|
|
20240819,114600,111991375,2995,2995,2995,2995,21
|
|
20240819,114500,111928480,3000,2995,3000,2995,226
|
|
20240819,114400,111250610,2995,3000,3000,2995,253
|
|
20240819,114300,110491855,2995,3000,3000,2995,219
|
|
20240819,114200,109834950,2995,2995,2995,2995,618
|
|
20240819,114100,107984040,2995,2995,3000,2995,2052
|
|
20240819,114000,101837305,3000,2995,3000,2995,544
|
|
20240819,113900,100207025,2995,3000,3000,2995,223
|
|
20240819,113800,99538145,2995,2995,2995,2995,47
|
|
20240819,113700,99397380,3000,2995,3000,2995,223
|
|
20240819,113600,98728495,2995,2995,3000,2995,246
|
|
20240819,113500,97990730,2995,3000,3000,2995,229
|
|
20240819,113400,97303870,2995,2995,2995,2995,22
|
|
20240819,113300,97237980,3000,2995,3000,2995,247
|
|
20240819,113200,96497215,3000,2995,3000,2995,272
|
|
20240819,113100,95681345,2995,3000,3000,2995,220
|
|
20240819,113000,95021445,2995,3000,3000,2995,246
|
|
20240819,112900,94283680,2995,2995,2995,2995,26
|
|
20240819,112800,94205810,2995,2990,2995,2990,55
|
|
20240819,112700,94041190,2990,2995,2995,2990,264
|
|
20240819,112600,93250745,2995,2995,2995,2990,226
|
|
20240819,112500,92573995,2995,2995,2995,2995,70
|
|
20240819,112400,92364345,2995,2995,3000,2995,291
|
|
20240819,112300,91491805,2995,2995,2995,2990,168
|
|
20240819,112200,90988760,2995,2995,2995,2995,399
|
|
20240819,112100,89793755,2995,2995,2995,2995,0
|
|
20240819,112000,89793755,2995,2995,2995,2995,200
|
|
20240819,111900,89194755,2995,2995,2995,2995,229
|
|
20240819,111800,88508900,2995,2995,2995,2995,200
|
|
20240819,111700,87909900,2995,2995,2995,2995,15
|
|
20240819,111600,87864975,2995,2995,2995,2995,199
|
|
20240819,111500,87268970,2995,2995,2995,2995,200
|
|
20240819,111400,86669970,2995,2995,2995,2990,2422
|
|
20240819,111300,79426970,2990,2990,2990,2990,64
|
|
20240819,111200,79235610,2995,2995,2995,2995,710
|
|
20240819,111100,77109160,2995,2990,2995,2990,249
|
|
20240819,111000,76363655,2995,2995,2995,2995,200
|
|
20240819,110900,75764655,2995,2995,2995,2995,201
|
|
20240819,110800,75162660,2995,2995,2995,2995,26
|
|
20240819,110700,75084790,3000,3000,3000,3000,353
|
|
20240819,110600,74025790,3000,3000,3000,3000,200
|
|
20240819,110500,73425790,3000,3000,3000,3000,199
|
|
20240819,110400,72828790,2995,2995,2995,2995,46
|
|
20240819,110300,72691020,2995,2995,2995,2995,5
|
|
20240819,110200,72676045,3000,3000,3000,3000,199
|
|
20240819,110100,72079045,3000,3000,3000,3000,399
|
|
20240819,110000,70882045,3000,3000,3000,3000,0
|
|
20240819,105900,70882045,3000,3000,3000,3000,199
|
|
20240819,105800,70285045,3000,3000,3000,3000,202
|
|
20240819,105700,69679045,3000,3000,3000,3000,0
|
|
20240819,105600,69679045,3000,3000,3000,3000,200
|
|
20240819,105500,69079045,3000,3000,3000,3000,1
|
|
20240819,105400,69076045,3000,3000,3000,3000,5
|
|
20240819,105300,69061045,2995,2995,2995,2995,33
|
|
20240819,105200,68962210,2995,2995,2995,2995,65
|
|
20240819,105100,68767535,2995,2995,2995,2995,71
|
|
20240819,105000,68554890,2995,2995,2995,2995,100
|
|
20240819,104900,68255390,2995,2995,2995,2995,164
|
|
20240819,104800,67764210,2995,2995,2995,2995,4
|
|
20240819,104700,67752230,2995,2995,2995,2995,7
|
|
20240819,104600,67731265,2995,2995,2995,2995,1
|
|
20240819,104500,67728270,2990,2990,2990,2990,0
|
|
20240819,104400,67728270,2990,2995,2995,2990,210
|
|
20240819,104300,67099870,2995,2995,2995,2995,5
|
|
20240819,104200,67084895,2995,2995,2995,2995,0
|
|
20240819,104100,67084895,2995,2995,2995,2995,73
|
|
20240819,104000,66866260,2995,2995,2995,2995,0
|
|
20240819,103900,66866260,2995,2995,2995,2995,0
|
|
20240819,103800,66866260,2995,2995,2995,2995,26
|
|
20240819,103700,66788390,2995,2995,2995,2995,5
|
|
20240819,103600,66773415,2990,2990,2990,2990,1500
|
|
20240819,103500,62288415,2995,2995,2995,2995,10
|
|
20240819,103400,62258465,2995,2995,2995,2995,8
|
|
20240819,103300,62234505,2995,2995,2995,2995,0
|
|
20240819,103200,62234505,2995,2995,2995,2995,3
|
|
20240819,103100,62225520,2990,2990,2990,2990,0
|
|
20240819,103000,62225520,2990,2990,2990,2990,20
|
|
20240819,102900,62165720,2995,2995,2995,2995,110
|
|
20240819,102800,61836270,2995,2995,2995,2995,0
|
|
20240819,102700,61836270,2995,2995,2995,2995,30
|
|
20240819,102600,61746420,2995,2995,2995,2995,10
|
|
20240819,102500,61716470,2990,2990,2990,2990,0
|
|
20240819,102400,61716470,2990,2990,2990,2990,10
|
|
20240819,102300,61686570,2995,2995,2995,2995,0
|
|
20240819,102200,61686570,2995,2990,2995,2990,20
|
|
20240819,102100,61626720,2995,2995,2995,2995,0
|
|
20240819,102000,61626720,2995,2995,2995,2995,11
|
|
20240819,101900,61593775,3000,3000,3000,3000,0
|
|
20240819,101800,61593775,3000,3000,3000,3000,2
|
|
20240819,101700,61587775,3000,3000,3000,3000,0
|
|
20240819,101600,61587775,3000,3000,3000,3000,1
|
|
20240819,101500,61584775,3000,3000,3000,3000,0
|
|
20240819,101400,61584775,3000,3000,3000,3000,0
|
|
20240819,101300,61584775,3000,3000,3000,3000,0
|
|
20240819,101200,61584775,3000,2995,3000,2995,301
|
|
20240819,101100,60683275,3000,3000,3000,3000,0
|
|
20240819,101000,60683275,3000,3000,3000,3000,0
|
|
20240819,100900,60683275,3000,3000,3000,3000,4
|
|
20240819,100800,60671275,3000,3000,3000,3000,0
|
|
20240819,100700,60671275,3000,3000,3000,3000,1
|
|
20240819,100600,60668275,3000,3000,3000,3000,27
|
|
20240819,100500,60587275,2995,2995,2995,2995,3
|
|
20240819,100400,60578290,3000,3000,3000,3000,1
|
|
20240819,100300,60575290,2995,2995,3000,2995,3
|
|
20240819,100200,60566300,3000,3000,3000,3000,4
|
|
20240819,100100,60554300,2990,2995,3000,2990,1711
|
|
20240819,100000,55438270,2990,2995,2995,2990,525
|
|
20240819,095900,53865970,2995,2995,2995,2995,509
|
|
20240819,095800,52341515,2995,2995,2995,2995,6
|
|
20240819,095700,52323545,2995,2995,2995,2995,0
|
|
20240819,095600,52323545,2995,2995,2995,2995,24
|
|
20240819,095500,52251665,2995,2995,2995,2995,0
|
|
20240819,095400,52251665,2995,2995,2995,2995,0
|
|
20240819,095300,52251665,2995,2995,2995,2995,13
|
|
20240819,095200,52212730,2995,2995,2995,2995,8
|
|
20240819,095100,52188770,2995,2995,2995,2995,2
|
|
20240819,095000,52182780,2995,2995,2995,2995,1
|
|
20240819,094900,52179785,2995,2995,2995,2995,2
|
|
20240819,094800,52173795,2995,2995,2995,2995,18
|
|
20240819,094700,52119885,2995,2995,2995,2995,42
|
|
20240819,094600,51994095,2990,2995,2995,2990,3036
|
|
20240819,094500,42916340,2995,2995,2995,2995,30
|
|
20240819,094400,42826490,2995,2995,2995,2995,15
|
|
20240819,094300,42781565,2995,3000,3000,2995,3
|
|
20240819,094200,42772575,3000,3000,3000,2990,2029
|
|
20240819,094100,36696320,3000,3000,3000,3000,67
|
|
20240819,094000,36495320,3000,3000,3000,3000,2131
|
|
20240819,093900,30102320,2995,2995,2995,2995,149
|
|
20240819,093800,29656065,3000,3000,3000,3000,2
|
|
20240819,093700,29650065,3000,3000,3000,3000,37
|
|
20240819,093600,29539065,3000,3000,3000,2995,580
|
|
20240819,093500,27801560,3000,2995,3000,2995,237
|
|
20240819,093400,27091560,3000,3000,3000,3000,3016
|
|
20240819,093300,18043560,2995,2995,2995,2995,0
|
|
20240819,093200,18043560,2995,2995,2995,2995,0
|
|
20240819,093100,18043560,2995,2995,2995,2995,0
|
|
20240819,093000,18043560,2995,3000,3000,2995,49
|
|
20240819,092900,17896785,3000,3000,3000,3000,0
|
|
20240819,092800,17896785,3000,3000,3000,3000,163
|
|
20240819,092700,17407785,3000,3000,3000,3000,11
|
|
20240819,092600,17374785,3000,3000,3000,3000,24
|
|
20240819,092500,17302785,3000,2995,3000,2995,1570
|
|
20240819,092400,12600030,2995,2995,2995,2995,3
|
|
20240819,092300,12591045,2995,2995,2995,2995,29
|
|
20240819,092200,12504190,2995,2995,2995,2995,10
|
|
20240819,092100,12474240,2995,2995,2995,2995,141
|
|
20240819,092000,12051945,2995,2995,2995,2995,12
|
|
20240819,091900,12016005,2995,2995,2995,2995,89
|
|
20240819,091800,11749450,2995,2995,2995,2995,143
|
|
20240819,091700,11321165,2995,2995,2995,2995,5
|
|
20240819,091600,11306190,2995,2995,2995,2995,3
|
|
20240819,091500,11297205,2995,2995,2995,2995,1
|
|
20240819,091400,11294210,2995,2995,2995,2995,3
|
|
20240819,091300,11285225,2995,2995,2995,2995,0
|
|
20240819,091200,11285225,2995,2995,2995,2995,2
|
|
20240819,091100,11279235,2995,2995,2995,2995,2
|
|
20240819,091000,11273245,2990,2990,2990,2990,61
|
|
20240819,090900,11090855,2990,2990,2990,2990,668
|
|
20240819,090800,9093535,2990,2990,2990,2990,92
|
|
20240819,090700,8818455,2990,2990,2990,2990,12
|
|
20240819,090600,8782575,2990,2990,2990,2990,44
|
|
20240819,090500,8651015,2990,2990,2990,2990,2704
|
|
20240819,090400,566055,2995,2995,2995,2995,1
|
|
20240819,090300,563060,2995,2995,2995,2995,3
|
|
20240819,090200,554075,2995,2995,2995,2995,30
|
|
20240819,090100,464225,2995,2995,2995,2995,36
|
|
20240819,090000,356405,2995,2995,2995,2995,119
|